Market [unlinked] / USD
Identifier on Kraken: LUNA2USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-18 |
0.5974 USD |
18,299.7419 |
0.5870 USD |
0.5771 USD |
0.6135 USD |
0.6116 USD |
| 2024-04-17 |
0.5836 USD |
99,662.3129 |
0.6055 USD |
0.5750 USD |
0.6128 USD |
0.6004 USD |
| 2024-04-16 |
0.5959 USD |
39,926.6769 |
0.5946 USD |
0.5800 USD |
0.6140 USD |
0.6098 USD |
| 2024-04-15 |
0.6144 USD |
123,215.7648 |
0.6221 USD |
0.5739 USD |
0.6498 USD |
0.6017 USD |
| 2024-04-14 |
0.5923 USD |
41,319.7197 |
0.5753 USD |
0.5622 USD |
0.6176 USD |
0.6001 USD |
| 2024-04-13 |
0.5724 USD |
470,435.3732 |
0.6802 USD |
0.5000 USD |
0.7032 USD |
0.5851 USD |
| 2024-04-12 |
0.6954 USD |
256,412.4363 |
0.8500 USD |
0.5880 USD |
0.8651 USD |
0.6789 USD |
| 2024-04-11 |
0.8597 USD |
44,407.4435 |
0.8607 USD |
0.8355 USD |
0.8863 USD |
0.8533 USD |
| 2024-04-10 |
0.8524 USD |
113,954.2345 |
0.8825 USD |
0.8080 USD |
0.8825 USD |
0.8533 USD |
| 2024-04-09 |
0.8908 USD |
87,459.2485 |
0.9418 USD |
0.8769 USD |
0.9424 USD |
0.8890 USD |
| 2024-04-08 |
0.9135 USD |
62,118.3292 |
0.9034 USD |
0.8869 USD |
0.9416 USD |
0.9402 USD |
| 2024-04-07 |
0.9160 USD |
58,433.2913 |
0.9008 USD |
0.8994 USD |
0.9251 USD |
0.9092 USD |
| 2024-04-06 |
0.8817 USD |
204,402.2608 |
0.8800 USD |
0.8350 USD |
0.9026 USD |
0.8965 USD |
| 2024-04-05 |
0.8959 USD |
136,088.5479 |
0.9303 USD |
0.8678 USD |
0.9356 USD |
0.8795 USD |
| 2024-04-04 |
0.9339 USD |
61,899.5847 |
0.9182 USD |
0.8990 USD |
0.9615 USD |
0.9193 USD |
| 2024-04-03 |
0.9363 USD |
97,298.9358 |
0.9594 USD |
0.9000 USD |
0.9743 USD |
0.9228 USD |
| 2024-04-02 |
0.9870 USD |
87,584.2636 |
1.0657 USD |
0.9495 USD |
1.0657 USD |
0.9718 USD |
| 2024-04-01 |
1.0856 USD |
167,335.3459 |
1.1570 USD |
1.0328 USD |
1.2184 USD |
1.0553 USD |
| 2024-03-31 |
1.1265 USD |
94,162.6479 |
1.0752 USD |
1.0728 USD |
1.1898 USD |
1.1431 USD |
| 2024-03-30 |
1.0964 USD |
258,302.1162 |
1.0851 USD |
1.0704 USD |
1.1273 USD |
1.0704 USD |
| 2024-03-29 |
1.0998 USD |
91,438.9587 |
1.1308 USD |
1.0704 USD |
1.1384 USD |
1.0752 USD |
| 2024-03-28 |
1.1068 USD |
143,763.8984 |
1.0959 USD |
1.0831 USD |
1.1400 USD |
1.1310 USD |
| 2024-03-27 |
1.1432 USD |
304,550.8878 |
1.1787 USD |
1.0871 USD |
1.2211 USD |
1.1062 USD |
| 2024-03-26 |
1.2426 USD |
397,939.5651 |
1.2586 USD |
1.1677 USD |
1.3351 USD |
1.1805 USD |
| 2024-03-25 |
1.2908 USD |
569,751.7342 |
1.2596 USD |
1.2491 USD |
1.3776 USD |
1.2588 USD |
| 2024-03-24 |
1.1874 USD |
710,594.8321 |
1.1027 USD |
1.0766 USD |
1.2840 USD |
1.2689 USD |
| 2024-03-23 |
1.1201 USD |
500,540.1422 |
1.0064 USD |
0.9645 USD |
1.1715 USD |
1.0779 USD |
| 2024-03-22 |
0.9705 USD |
262,645.9166 |
0.9446 USD |
0.8941 USD |
1.0735 USD |
1.0027 USD |
| 2024-03-21 |
0.9463 USD |
283,036.3199 |
0.8887 USD |
0.8679 USD |
1.1250 USD |
0.9380 USD |
| 2024-03-20 |
0.8352 USD |
201,063.7351 |
0.8149 USD |
0.7820 USD |
0.9099 USD |
0.8981 USD |
| 2024-03-19 |
0.8573 USD |
317,487.0155 |
0.9062 USD |
0.7879 USD |
1.0385 USD |
0.8137 USD |
| 2024-03-18 |
0.9306 USD |
287,446.0001 |
0.9009 USD |
0.8765 USD |
1.0049 USD |
0.9049 USD |
| 2024-03-17 |
0.8940 USD |
157,816.7546 |
0.8774 USD |
0.8372 USD |
0.9155 USD |
0.9048 USD |
| 2024-03-16 |
0.9118 USD |
164,345.3747 |
0.9709 USD |
0.6454 USD |
0.9770 USD |
0.8689 USD |
| 2024-03-15 |
0.9586 USD |
113,985.8110 |
1.0507 USD |
0.8852 USD |
1.0597 USD |
0.9693 USD |
| 2024-03-14 |
1.0407 USD |
143,415.2037 |
1.0677 USD |
0.9690 USD |
1.0888 USD |
1.0453 USD |
| 2024-03-13 |
1.0867 USD |
198,413.0653 |
1.0930 USD |
1.0424 USD |
1.1199 USD |
1.0517 USD |
| 2024-03-12 |
1.0915 USD |
196,310.7604 |
1.1317 USD |
1.0151 USD |
1.1370 USD |
1.0787 USD |
| 2024-03-11 |
1.1107 USD |
276,620.3725 |
1.0821 USD |
1.0000 USD |
1.1961 USD |
1.1159 USD |
| 2024-03-10 |
1.1078 USD |
121,247.8427 |
1.1350 USD |
1.0497 USD |
1.1739 USD |
1.0793 USD |
| 2024-03-09 |
1.1264 USD |
68,515.1389 |
1.1407 USD |
1.1032 USD |
1.1630 USD |
1.1230 USD |
| 2024-03-08 |
1.1427 USD |
231,352.5253 |
1.1700 USD |
1.0500 USD |
1.2099 USD |
1.1400 USD |
| 2024-03-07 |
1.1497 USD |
349,912.1890 |
1.1188 USD |
1.0626 USD |
1.3093 USD |
1.1421 USD |
| 2024-03-06 |
1.1824 USD |
638,549.9080 |
1.1854 USD |
1.0412 USD |
1.3787 USD |
1.1276 USD |
| 2024-03-05 |
1.2563 USD |
2,309,036.7706 |
0.8232 USD |
0.8067 USD |
1.5800 USD |
1.2152 USD |
| 2024-03-04 |
0.8276 USD |
246,711.5169 |
0.8347 USD |
0.7937 USD |
0.8600 USD |
0.8245 USD |
| 2024-03-03 |
0.8215 USD |
128,270.8451 |
0.8635 USD |
0.7191 USD |
0.8987 USD |
0.8316 USD |
| 2024-03-02 |
0.8266 USD |
406,964.1070 |
0.7588 USD |
0.7536 USD |
0.9256 USD |
0.8597 USD |
| 2024-03-01 |
0.7307 USD |
193,659.3362 |
0.7104 USD |
0.7104 USD |
0.7499 USD |
0.7462 USD |
| 2024-02-29 |
0.7410 USD |
213,576.7928 |
0.7190 USD |
0.6820 USD |
0.7846 USD |
0.7025 USD |